NASDAQ:CCSI
Consensus Cloud Solutions, Inc. Stock Price (Quote)
$18.00
+4.77 (+36.05%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.62 | $18.65 | Thursday, 9th May 2024 CCSI stock ended at $18.00. This is 36.05% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 25.50% from a day low at $14.86 to a day high of $18.65. |
| 90 days | $11.62 | $21.15 | |
| 52 weeks | $11.62 | $37.24 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $33.29 | $33.29 | $31.23 | $31.69 | 690 937 |
| Jun 15, 2023 | $32.45 | $33.07 | $31.68 | $32.96 | 127 791 |
| Jun 14, 2023 | $34.61 | $34.61 | $32.27 | $32.57 | 145 360 |
| Jun 13, 2023 | $34.00 | $34.64 | $33.04 | $34.37 | 279 604 |
| Jun 12, 2023 | $35.34 | $35.72 | $33.72 | $33.89 | 112 341 |
| Jun 09, 2023 | $35.55 | $35.87 | $35.04 | $35.56 | 138 112 |
| Jun 08, 2023 | $35.92 | $35.93 | $34.99 | $35.77 | 118 247 |
| Jun 07, 2023 | $36.17 | $36.80 | $35.73 | $35.97 | 311 690 |
| Jun 06, 2023 | $34.62 | $36.06 | $34.48 | $35.89 | 122 534 |
| Jun 05, 2023 | $36.16 | $36.19 | $34.41 | $34.62 | 121 637 |
| Jun 02, 2023 | $36.01 | $36.73 | $35.83 | $36.57 | 315 482 |
| Jun 01, 2023 | $36.23 | $36.53 | $34.89 | $35.54 | 101 177 |
| May 31, 2023 | $35.89 | $37.24 | $35.45 | $36.45 | 488 907 |
| May 30, 2023 | $36.63 | $36.55 | $36.02 | $36.05 | 83 905 |
| May 26, 2023 | $36.08 | $36.69 | $34.74 | $36.21 | 94 789 |
| May 25, 2023 | $35.25 | $35.76 | $34.76 | $35.21 | 91 748 |
| May 24, 2023 | $35.62 | $35.73 | $35.12 | $35.42 | 93 962 |
| May 23, 2023 | $36.04 | $36.39 | $35.58 | $35.85 | 129 299 |
| May 22, 2023 | $34.75 | $36.46 | $34.53 | $36.25 | 109 062 |
| May 19, 2023 | $35.17 | $36.20 | $34.45 | $34.63 | 112 050 |
| May 18, 2023 | $35.87 | $36.45 | $34.41 | $34.66 | 130 268 |
| May 17, 2023 | $34.52 | $36.32 | $34.46 | $36.08 | 176 960 |
| May 16, 2023 | $34.36 | $34.59 | $33.15 | $34.30 | 187 251 |
| May 15, 2023 | $33.66 | $35.62 | $33.66 | $34.66 | 160 999 |
| May 12, 2023 | $33.33 | $34.19 | $33.03 | $33.13 | 95 745 |
